Stockscreener 앱 받기
3.97
0.25%
0.01
시간 외 거래:
3.98
0.010
+0.25%
Abrdn Global Premier Properties Fund 주식 (AWP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-23 | $3.98 | $3.95 | $0.03 | 165,987.0 | +0.25% |
| 2025-10-22 | $3.99 | $3.95 | $0.04 | 214,671.0 | +0.00% |
| 2025-10-21 | $3.97 | $3.93 | $0.04 | 211,668.0 | +0.76% |
| 2025-10-20 | $3.95 | $3.88 | $0.07 | 194,056.0 | +1.29% |
| 2025-10-17 | $3.88 | $3.83 | $0.05 | 308,924.0 | +0.13% |
| 2025-10-16 | $3.93 | $3.87 | $0.0585 | 206,907.0 | -0.90% |
| 2025-10-15 | $3.92 | $3.88 | $0.03 | 256,087.0 | +1.03% |
| 2025-10-14 | $3.87 | $3.80 | $0.07 | 241,712.0 | +0.78% |
| 2025-10-13 | $3.85 | $3.81 | $0.035 | 217,927.0 | +0.79% |
| 2025-10-10 | $3.89 | $3.78 | $0.11 | 300,349.0 | -1.30% |
| 2025-10-09 | $3.90 | $3.84 | $0.0607 | 250,069.0 | -0.77% |
| 2025-10-08 | $3.93 | $3.88 | $0.05 | 164,812.0 | -0.77% |
| 2025-10-07 | $3.96 | $3.89 | $0.0671 | 229,430.0 | +0.00% |
| 2025-10-06 | $3.99 | $3.91 | $0.0744 | 307,904.0 | -1.26% |
| 2025-10-03 | $4.00 | $3.95 | $0.05 | 318,650.0 | +0.00% |
| 2025-10-02 | $3.99 | $3.93 | $0.0553 | 283,074.0 | +0.25% |
| 2025-10-01 | $3.99 | $3.95 | $0.04 | 239,695.0 | -0.25% |
| 2025-09-30 | $3.97 | $3.95 | $0.02 | 229,101.0 | +1.02% |
| 2025-09-29 | $3.94 | $3.91 | $0.035 | 274,245.0 | +0.77% |
| 2025-09-26 | $3.94 | $3.89 | $0.0496 | 346,859.0 | -0.26% |
| 2025-09-25 | $3.93 | $3.89 | $0.04 | 208,880.0 | -0.51% |
| 2025-09-24 | $3.97 | $3.92 | $0.05 | 244,781.0 | -1.01% |
Abrdn Global Premier Properties Fund 주식 (AWP) 연도별 가격 이력
이 심층 분석에서는 Abrdn Global Premier Properties Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AWP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Global Premier Properties Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Global Premier Properties Fund 주식 (AWP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $4.00 | $3.78 | $0.22 | 4,277,909.0 | +0.00% |
| 2025-09 | $4.07 | $3.89 | $0.18 | 7,702,325.0 | -0.75% |
| 2025-08 | $4.02 | $3.80 | $0.217 | 6,523,281.0 | +4.71% |
| 2025-07 | $3.97 | $3.78 | $0.19 | 11,750,613.0 | -3.54% |
| 2025-06 | $3.99 | $3.86 | $0.13 | 4,613,648.0 | +0.25% |
| 2025-05 | $4.00 | $3.81 | $0.19 | 6,159,481.0 | +2.33% |
| 2025-04 | $3.91 | $3.27 | $0.6387 | 7,864,498.0 | -0.52% |
| 2025-03 | $4.04 | $3.77 | $0.27 | 6,317,784.0 | -3.00% |
| 2025-02 | $4.08 | $3.91 | $0.17 | 4,384,923.0 | +0.50% |
| 2025-01 | $4.07 | $3.68 | $0.3888 | 8,422,670.0 | +3.11% |
Abrdn Global Premier Properties Fund 주식 (AWP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.41 | $3.80 | $0.61 | 5,973,789.0 | -12.02% |
| 2024-11 | $4.43 | $4.15 | $0.285 | 5,984,942.0 | +2.56% |
| 2024-10 | $4.64 | $4.29 | $0.35 | 6,697,469.0 | -6.93% |
| 2024-09 | $4.68 | $4.31 | $0.3686 | 5,256,848.0 | +5.96% |
| 2024-08 | $4.39 | $4.00 | $0.39 | 7,472,774.0 | +2.11% |
| 2024-07 | $4.32 | $3.74 | $0.58 | 13,208,569.0 | +11.78% |
| 2024-06 | $3.86 | $3.68 | $0.1799 | 4,670,394.0 | +1.87% |
| 2024-05 | $3.95 | $3.59 | $0.36 | 5,509,545.0 | +1.63% |
| 2024-04 | $3.90 | $3.51 | $0.39 | 6,087,326.0 | -6.82% |
| 2024-03 | $3.96 | $3.68 | $0.28 | 5,632,170.0 | +6.45% |
| 2024-02 | $3.78 | $3.61 | $0.17 | 5,192,392.0 | +0.27% |
| 2024-01 | $3.90 | $3.66 | $0.24 | 8,771,010.0 | -4.38% |
Abrdn Global Premier Properties Fund 주식 (AWP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.00 | $3.63 | $0.37 | 9,283,858.0 | +6.59% |
| 2023-11 | $3.75 | $3.28 | $0.47 | 6,452,683.0 | +10.64% |
| 2023-10 | $3.69 | $3.06 | $0.628 | 7,100,902.0 | -9.62% |
| 2023-09 | $4.03 | $3.59 | $0.44 | 6,939,599.0 | -8.08% |
| 2023-08 | $4.07 | $3.83 | $0.24 | 5,763,597.0 | -2.22% |
| 2023-07 | $4.14 | $3.90 | $0.24 | 6,407,910.0 | +3.32% |
| 2023-06 | $3.94 | $3.70 | $0.24 | 7,332,365.0 | +5.66% |
| 2023-05 | $4.04 | $3.59 | $0.45 | 5,314,995.0 | -7.48% |
| 2023-04 | $4.20 | $3.84 | $0.36 | 5,005,400.0 | -2.67% |
| 2023-03 | $4.32 | $3.76 | $0.56 | 7,336,015.0 | -2.14% |
| 2023-02 | $4.63 | $4.13 | $0.50 | 5,532,437.0 | -5.61% |
| 2023-01 | $4.46 | $3.94 | $0.52 | 7,491,050.0 | +14.36% |
1.32%
0.51%
자본화:
|
볼륨(24시간):